EDP, S.A. (FRA:EDP)
Germany · Delayed Price · Currency is EUR 3.992
+0.016 (0.40%)
At close: Sep 30, 2025
EDP, S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.53% | 800 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.05% | 800 |
| Sep 25, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 2.75% | 800 |
| Sep 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.57% | 1,122 |
| Sep 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | 1,122 |
| Sep 22, 2025 | 3.78 | 3.89 | 3.78 | 3.89 | 3.89 | 3.07% | 1,122 |
| Sep 19, 2025 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -2.51% | 200 |
| Sep 18, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 0.62% | 300 |
| Sep 17, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | -0.18% | 1,000 |
| Sep 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | 2,525 |
| Sep 15, 2025 | 3.84 | 3.87 | 3.84 | 3.84 | 3.84 | 0.37% | 2,525 |
| Sep 12, 2025 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 1.08% | 400 |
| Sep 11, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.07% | 3,000 |
| Sep 10, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.80% | 3,000 |
| Sep 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.35% | 3,000 |
| Sep 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.67% | 3,000 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.70% | 3,000 |
| Sep 4, 2025 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | - | 3,000 |
| Sep 3, 2025 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | -1.27% | 1,000 |
| Sep 2, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.21% | 300 |
| Sep 1, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.00% | 300 |
| Aug 29, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.81% | 300 |
| Aug 28, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.08% | 300 |
| Aug 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.00% | 300 |
| Aug 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.44% | 300 |
| Aug 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.75% | 300 |
| Aug 22, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 0.89% | 300 |
| Aug 21, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | 0.29% | 2,500 |
| Aug 20, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.39% | 1,065 |
| Aug 19, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 3.05% | 1,065 |
| Aug 18, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.16% | 3,300 |
| Aug 15, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.03% | 3,300 |
| Aug 14, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.46% | 3,300 |
| Aug 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.60% | 2,450 |
| Aug 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.88% | 300 |
| Aug 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.43% | 300 |
| Aug 8, 2025 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 0.75% | 300 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.11% | 20,000 |
| Aug 6, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.20% | 20,000 |
| Aug 5, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.37% | 200 |
| Aug 4, 2025 | 3.73 | 3.75 | 3.73 | 3.74 | 3.74 | -0.59% | 6,546 |
| Aug 1, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.16% | 200 |
| Jul 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.92% | 277 |
| Jul 30, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.84% | 277 |
| Jul 29, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.29% | 277 |
| Jul 28, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -0.18% | 277 |
| Jul 25, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.68% | 300 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -2.62% | 5 |
| Jul 23, 2025 | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | -0.87% | 13,000 |
| Jul 22, 2025 | 3.78 | 3.90 | 3.78 | 3.89 | 3.89 | 3.35% | 8,011 |